Sierra Madre Gold and Silver Ltd. (TSXV:SM)
Canada flag Canada · Delayed Price · Currency is CAD
1.360
+0.020 (1.49%)
Oct 24, 2025, 2:04 PM EDT

TSXV:SM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.411.421.361.391.393.73%210,343
Oct 23, 20251.451.461.341.341.340.75%145,743
Oct 22, 20251.281.361.251.331.332.31%393,928
Oct 21, 20251.441.441.301.301.30-14.47%1,175,417
Oct 20, 20251.551.601.471.521.5210.14%507,560
Oct 17, 20251.551.571.371.381.38-12.10%602,626
Oct 16, 20251.551.601.501.571.571.95%347,438
Oct 15, 20251.521.551.471.541.544.05%148,798
Oct 14, 20251.461.571.461.481.48-399,546
Oct 10, 20251.371.481.371.481.489.63%488,941
Oct 9, 20251.441.461.351.351.35-4.93%497,488
Oct 8, 20251.331.521.331.421.428.40%2,162,653
Oct 7, 20251.351.361.261.311.31-2.96%168,643
Oct 6, 20251.401.411.301.351.35-3.57%301,755
Oct 3, 20251.391.421.341.401.403.70%147,221
Oct 2, 20251.351.391.251.351.351.50%283,663
Oct 1, 20251.371.391.261.331.333.91%633,560
Sep 30, 20251.151.281.151.281.289.40%309,076
Sep 29, 20251.181.251.151.171.176.36%563,754
Sep 26, 20251.091.141.091.101.101.85%252,166
Sep 25, 20251.061.121.021.081.084.85%196,649
Sep 24, 20251.141.141.001.031.03-5.50%356,078
Sep 23, 20251.171.171.051.091.09-1.80%368,718
Sep 22, 20251.211.211.101.111.11-446,009
Sep 19, 20251.161.161.101.111.110.91%194,844
Sep 18, 20251.161.161.031.101.10-3.51%224,697
Sep 17, 20251.121.161.101.141.142.70%130,229
Sep 16, 20251.181.181.091.111.11-0.89%305,267
Sep 15, 20251.171.221.101.121.12-1.75%592,862
Sep 12, 20251.301.321.141.141.14-8.80%231,695
Sep 11, 20251.141.261.111.251.2510.62%208,403
Sep 10, 20251.001.161.001.131.1313.00%232,230
Sep 9, 20251.121.171.001.001.00-6.54%566,851
Sep 8, 20251.071.141.041.071.073.88%453,964
Sep 5, 20251.041.090.991.031.03-376,405
Sep 4, 20251.001.030.981.031.03-1.90%269,123
Sep 3, 20250.961.050.951.051.0514.13%276,216
Sep 2, 20250.900.960.900.920.925.75%334,155
Aug 29, 20250.840.870.840.870.872.35%147,830
Aug 28, 20250.850.860.840.850.85-55,250
Aug 27, 20250.860.860.840.850.85-1.16%119,515
Aug 26, 20250.860.860.850.860.861.18%153,231
Aug 25, 20250.850.860.840.850.851.19%161,403
Aug 22, 20250.840.840.800.840.841.20%262,447
Aug 21, 20250.810.850.810.830.835.06%163,561
Aug 20, 20250.780.800.780.790.792.60%30,987
Aug 19, 20250.790.790.770.770.77-3.75%93,150
Aug 18, 20250.780.810.760.800.806.67%84,370
Aug 15, 20250.750.760.750.750.751.35%22,250
Aug 14, 20250.740.750.740.740.74-2.63%33,220